Premium
iShares Russell Mid Cap Value (IWS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.93 | 1.20965214666 | 159.55 | 165.6 | 159.25 | 796310 | 162.76003236 | SP |
| 4 | 5.49 | 3.51945637541 | 155.99 | 165.6 | 155.195 | 445097 | 161.41728598 | SP |
| 12 | 16.24 | 11.1814927017 | 145.24 | 165.6 | 141.74 | 424702 | 154.84704296 | SP |
| 26 | 19.68 | 13.8787023977 | 141.8 | 165.6 | 140.89 | 480327 | 150.5046206 | SP |
| 52 | 32.99 | 25.6751498171 | 128.49 | 165.6 | 127.995 | 482547 | 143.79894265 | SP |
| 156 | 53.55 | 49.6154915223 | 107.93 | 165.6 | 97.4001 | 459684 | 128.2787547 | SP |
| 260 | 48.92 | 43.4612651031 | 112.56 | 165.6 | 94.321 | 474607 | 120.91088506 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 162.94999 | 1.5 | 0.93 | 163.02 | 163.54 | 162.54499 | 536162 |
| 1781735400 | 161.44999 | -2.26 | -1.38 | 163.71 | 164.56 | 161.08 | 1430425 |
| 1781649000 | 163.71 | -0.63 | -0.38 | 164.86 | 165.6 | 163.56 | 226937 |
| 1781562600 | 164.34 | 0.6 | 0.37 | 165.01 | 165.49 | 164.095 | 415638 |
| 1781303400 | 163.74 | 1.87 | 1.16 | 162.54 | 164.11 | 162.07 | 1444010 |
| 1781217000 | 161.87 | 3.32 | 2.09 | 159.55 | 162.19 | 159.25 | 464542 |
| 1781130600 | 158.55 | -1.98 | -1.23 | 160.13 | 161.49 | 158.47 | 263041 |
| 1781044200 | 160.53 | 1.03 | 0.65 | 160.61 | 161.97999 | 157.59 | 459539 |
| 1780957800 | 159.5 | 0.07 | 0.04 | 160.25 | 160.72 | 159.41 | 346024 |
| 1780698600 | 159.43 | -3.04 | -1.87 | 161.25 | 161.655 | 159.03 | 409667 |
| 1780612200 | 162.47 | 0.68 | 0.42 | 161.63 | 162.6395 | 161.63 | 181746 |
| 1780525800 | 161.79 | -0.06 | -0.04 | 161.55 | 162.41999 | 161.335 | 286724 |
| 1780439400 | 161.85 | 1.5 | 0.94 | 160.6 | 162.04 | 160.6 | 615143 |
| 1780353000 | 160.35 | 0.01 | 0.01 | 159.55 | 160.8 | 159.41 | 333085 |
| 1780093800 | 160.34 | 0.11 | 0.07 | 160.51 | 160.625 | 160.01499 | 241963 |
| 1780007400 | 160.22999 | 0.45 | 0.28 | 159.75 | 160.93 | 159.21 | 496948 |
| 1779921000 | 159.78 | -0.33 | -0.21 | 160.44 | 160.62 | 159.69999 | 140092 |
| 1779834600 | 160.11 | 1.49 | 0.94 | 159.63999 | 160.51 | 159.33 | 286784 |
| 1779489000 | 158.62 | 1.08 | 0.69 | 158.12 | 159 | 157.9 | 135773 |
| 1779402600 | 157.54 | 0.9 | 0.57 | 155.99 | 157.69999 | 155.195 | 278758 |
| 1779316200 | 156.63999 | 2.02 | 1.31 | 155.38999 | 156.75 | 154.52 | 215059 |
| 1779229800 | 154.62 | -0.82 | -0.53 | 154.72999 | 155.44 | 153.85 | 257142 |
| 1779143400 | 155.44 | 0.01 | 0.01 | 155.86 | 156.4169 | 154.72999 | 393510 |
| 1778884200 | 155.43 | -2.37 | -1.50 | 156.53 | 156.56 | 155.405 | 305579 |
| 1778797800 | 157.8 | 0.41 | 0.26 | 157.72 | 158.54 | 157.44 | 317355 |
| 1778711400 | 157.38999 | -0.36 | -0.23 | 158.13999 | 158.13999 | 156.655 | 347578 |
| 1778625000 | 157.75 | -0.78 | -0.49 | 158.16999 | 158.16999 | 156.25 | 286674 |
| 1778538600 | 158.53 | 0.63 | 0.40 | 158.52 | 158.9 | 158.19999 | 471048 |
| 1778279400 | 157.9 | 0.83 | 0.53 | 158.08 | 158.145 | 157.27 | 286773 |
| 1778193000 | 157.07 | -2.12 | -1.33 | 159.04 | 159.04 | 156.655 | 237304 |
| 1778106600 | 159.19 | 1.54 | 0.98 | 159.04 | 159.71 | 158.22999 | 226661 |
| 1778020200 | 157.65 | 1.7 | 1.09 | 156.71 | 158.02 | 156.655 | 225368 |
| 1777933800 | 155.94999 | -0.43 | -0.27 | 156.31 | 157.245 | 155.56 | 387014 |
| 1777674600 | 156.38 | -0.34 | -0.22 | 157.03 | 157.16999 | 156.37 | 289141 |
| 1777588200 | 156.72 | 2.71 | 1.76 | 154.32 | 156.83 | 154.32 | 400902 |
| 1777501800 | 154.01 | -0.65 | -0.42 | 154.75 | 154.94999 | 153.51 | 373989 |
| 1777415400 | 154.66 | -1.06 | -0.68 | 155.32 | 155.875 | 154.005 | 247611 |
| 1777329000 | 155.72 | 0.04 | 0.03 | 155.78 | 156.4419 | 155.335 | 212317 |
| 1777069800 | 155.68 | -0.27 | -0.17 | 156.12 | 156.26 | 155.35499 | 244674 |
| 1776983400 | 155.94999 | 0.34 | 0.22 | 155.85 | 156.51499 | 154.41999 | 328763 |
| 1776897000 | 155.61 | -0.18 | -0.12 | 157.11 | 157.11 | 155.26 | 246659 |
| 1776810600 | 155.79 | -0.78 | -0.50 | 157.03 | 157.69 | 155.55 | 317009 |
| 1776724200 | 156.57 | 0.66 | 0.42 | 155.43 | 156.69999 | 155.43 | 259351 |
| 1776465000 | 155.91 | 2.02 | 1.31 | 154.63999 | 156.51 | 154.63999 | 247636 |
| 1776378600 | 153.88999 | 0.8 | 0.52 | 153.33 | 154.1499 | 153.3 | 341111 |
| 1776292200 | 153.09 | -0.55 | -0.36 | 153.57 | 153.57 | 152.6 | 140632 |
| 1776205800 | 153.63999 | 0.54 | 0.35 | 153.41 | 153.842 | 152.58 | 219228 |
| 1776119400 | 153.1 | 1.6 | 1.06 | 151.08 | 153.16 | 151.08 | 1242984 |
| 1775860200 | 151.5 | -0.69 | -0.45 | 152.4 | 152.4 | 151.3 | 223423 |
| 1775773800 | 152.19 | 0.34 | 0.22 | 151.35 | 152.66 | 151.35 | 245829 |
| 1775687400 | 151.85 | 3.82 | 2.58 | 150.88 | 152.0599 | 150.63999 | 242011 |
| 1775601000 | 148.03 | -0.01 | -0.01 | 147.47 | 148.47999 | 147.15 | 392936 |
| 1775514600 | 148.04 | 0.6 | 0.41 | 147.22999 | 148.04 | 146.9301 | 334947 |
| 1775169000 | 147.44 | 0.73 | 0.50 | 145.07 | 148.24 | 144.915 | 431575 |
| 1775082600 | 146.71 | 0.97 | 0.67 | 146.19999 | 147.38999 | 146.19999 | 1893302 |
| 1774996200 | 145.74 | 3.46 | 2.43 | 143.87 | 146.18 | 143.385 | 337891 |
| 1774909800 | 142.28 | -0.91 | -0.64 | 144.72 | 144.72 | 141.74 | 699019 |
| 1774650600 | 143.19 | -1.58 | -1.09 | 144.35 | 144.915 | 142.87 | 1987423 |
| 1774564200 | 144.77 | -1.76 | -1.20 | 145.24 | 146.76499 | 144.66999 | 328411 |
| 1774477800 | 146.53 | 0.8 | 0.55 | 146.83 | 147.44999 | 145.4 | 368974 |
| 1774391400 | 145.72999 | 1.08 | 0.75 | 143.75 | 146.495 | 143.75 | 1551336 |
| 1774305000 | 144.65 | 2.06 | 1.44 | 144.74 | 146.5 | 144.205 | 485278 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
